KissMeData/027410/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191200,117425200,3400,3400,3400,3400,1479
20250206,191100,117425200,3400,3400,3400,3400,0
20250206,191000,117425200,3400,3400,3400,3400,0
20250206,190900,117425200,3400,3400,3400,3400,0
20250206,190800,117425200,3400,3400,3400,3400,0
20250206,190700,117425200,3400,3400,3400,3400,0
20250206,190600,117425200,3400,3400,3400,3400,0
20250206,190500,117425200,3400,3400,3400,3400,0
20250206,190400,117425200,3400,3400,3400,3400,0
20250206,190300,117425200,3400,3400,3400,3400,0
20250206,190200,117425200,3400,3400,3400,3400,0
20250206,190100,117425200,3400,3400,3400,3400,0
20250206,190000,117425200,3400,3400,3400,3400,0
20250206,185900,117425200,3400,3400,3400,3400,0
20250206,185800,117425200,3400,3400,3400,3400,0
20250206,185700,117425200,3400,3400,3400,3400,0
20250206,185600,117425200,3400,3400,3400,3400,0
20250206,185500,117425200,3400,3400,3400,3400,0
20250206,185400,117425200,3400,3400,3400,3400,0
20250206,185300,117425200,3400,3400,3400,3400,0
20250206,185200,117425200,3400,3400,3400,3400,0
20250206,185100,117425200,3400,3400,3400,3400,0
20250206,185000,117425200,3400,3400,3400,3400,0
20250206,184900,117425200,3400,3400,3400,3400,0
20250206,184800,117425200,3400,3400,3400,3400,0
20250206,184700,117425200,3400,3400,3400,3400,0
20250206,184600,117425200,3400,3400,3400,3400,0
20250206,184500,117425200,3400,3400,3400,3400,0
20250206,184400,117425200,3400,3400,3400,3400,0
20250206,184300,117425200,3400,3400,3400,3400,0
20250206,184200,117425200,3400,3400,3400,3400,1479
20250206,184100,117425200,3400,3400,3400,3400,0
20250206,184000,117425200,3400,3400,3400,3400,0
20250206,183900,117425200,3400,3400,3400,3400,0
20250206,183800,117425200,3400,3400,3400,3400,0
20250206,183700,117425200,3400,3400,3400,3400,0
20250206,183600,117425200,3400,3400,3400,3400,0
20250206,183500,117425200,3400,3400,3400,3400,0
20250206,183400,117425200,3400,3400,3400,3400,0
20250206,183300,117425200,3400,3400,3400,3400,0
20250206,183200,117425200,3400,3400,3400,3400,0
20250206,183100,117425200,3400,3400,3400,3400,0
20250206,183000,117425200,3400,3400,3400,3400,0
20250206,182900,117425200,3400,3400,3400,3400,0
20250206,182800,117425200,3400,3400,3400,3400,0
20250206,182700,117425200,3400,3400,3400,3400,0
20250206,182600,117425200,3400,3400,3400,3400,0
20250206,182500,117425200,3400,3400,3400,3400,0
20250206,182400,117425200,3400,3400,3400,3400,0
20250206,182300,117425200,3400,3400,3400,3400,0
20250206,182200,117425200,3400,3400,3400,3400,0
20250206,182100,117425200,3400,3400,3400,3400,0
20250206,182000,117425200,3400,3400,3400,3400,0
20250206,181900,117425200,3400,3400,3400,3400,0
20250206,181800,117425200,3400,3400,3400,3400,0
20250206,181700,117425200,3400,3400,3400,3400,0
20250206,181600,117425200,3400,3400,3400,3400,0
20250206,181500,117425200,3400,3400,3400,3400,0
20250206,181400,117425200,3400,3400,3400,3400,0
20250206,181300,117425200,3400,3400,3400,3400,0
20250206,181200,117425200,3400,3400,3400,3400,1479
20250206,181100,117425200,3400,3400,3400,3400,0
20250206,181000,117425200,3400,3400,3400,3400,0
20250206,180900,117425200,3400,3400,3400,3400,0
20250206,180800,117425200,3400,3400,3400,3400,0
20250206,180700,117425200,3400,3400,3400,3400,0
20250206,180600,117425200,3400,3400,3400,3400,0
20250206,180500,117425200,3400,3400,3400,3400,0
20250206,180400,117425200,3400,3400,3400,3400,0
20250206,180300,117425200,3400,3400,3400,3400,0
20250206,180200,117425200,3400,3400,3400,3400,0
20250206,180100,117425200,3400,3400,3400,3400,0
20250206,180000,117425200,3400,3400,3400,3400,0
20250206,175900,117425200,3400,3400,3400,3400,0
20250206,175800,117425200,3400,3400,3400,3400,0
20250206,175700,117425200,3400,3400,3400,3400,0
20250206,175600,117425200,3400,3400,3400,3400,0
20250206,175500,117425200,3400,3400,3400,3400,0
20250206,175400,117425200,3400,3400,3400,3400,0
20250206,175300,117425200,3400,3400,3400,3400,0
20250206,175200,117425200,3400,3400,3400,3400,0
20250206,175100,117425200,3400,3400,3400,3400,0
20250206,175000,117425200,3400,3400,3400,3400,0
20250206,174900,117425200,3400,3400,3400,3400,0
20250206,174800,117425200,3400,3400,3400,3400,0
20250206,174700,117425200,3400,3400,3400,3400,0
20250206,174600,117425200,3400,3400,3400,3400,0
20250206,174500,117425200,3400,3400,3400,3400,0
20250206,174400,117425200,3400,3400,3400,3400,0
20250206,174300,117425200,3400,3400,3400,3400,0
20250206,174200,117425200,3400,3400,3400,3400,1479
20250206,174100,117425200,3400,3400,3400,3400,0
20250206,174000,117425200,3400,3400,3400,3400,0
20250206,173900,117425200,3400,3400,3400,3400,0
20250206,173800,117425200,3400,3400,3400,3400,0
20250206,173700,117425200,3400,3400,3400,3400,0
20250206,173600,117425200,3400,3400,3400,3400,0
20250206,173500,117425200,3400,3400,3400,3400,0
20250206,173400,117425200,3400,3400,3400,3400,0
20250206,173300,117425200,3400,3400,3400,3400,0
20250206,173200,117425200,3400,3400,3400,3400,0
20250206,173100,117425200,3400,3400,3400,3400,0
20250206,173000,117425200,3400,3400,3400,3400,0
20250206,172900,117425200,3400,3400,3400,3400,0
20250206,172800,117425200,3400,3400,3400,3400,0
20250206,172700,117425200,3400,3400,3400,3400,0
20250206,172600,117425200,3400,3400,3400,3400,0
20250206,172500,117425200,3400,3400,3400,3400,0
20250206,172400,117425200,3400,3400,3400,3400,0
20250206,172300,117425200,3400,3400,3400,3400,0
20250206,172200,117425200,3400,3400,3400,3400,0
20250206,172100,117425200,3400,3400,3400,3400,0
20250206,172000,117425200,3400,3400,3400,3400,0
20250206,171900,117425200,3400,3400,3400,3400,0
20250206,171800,117425200,3400,3400,3400,3400,0
20250206,171700,117425200,3400,3400,3400,3400,0
20250206,171600,117425200,3400,3400,3400,3400,0
20250206,171500,117425200,3400,3400,3400,3400,0
20250206,171400,117425200,3400,3400,3400,3400,0
20250206,171300,117425200,3400,3400,3400,3400,0
20250206,171200,117425200,3400,3400,3400,3400,1479
20250206,171100,117425200,3400,3400,3400,3400,0
20250206,171000,117425200,3400,3400,3400,3400,0
20250206,170900,117425200,3400,3400,3400,3400,0
20250206,170800,117425200,3400,3400,3400,3400,0
20250206,170700,117425200,3400,3400,3400,3400,0
20250206,170600,117425200,3400,3400,3400,3400,0
20250206,170500,117425200,3400,3400,3400,3400,0
20250206,170400,117425200,3400,3400,3400,3400,0
20250206,170300,117425200,3400,3400,3400,3400,0
20250206,170200,117425200,3400,3400,3400,3400,0
20250206,170100,117425200,3400,3400,3400,3400,0
20250206,170000,117425200,3400,3400,3400,3400,0
20250206,165900,117425200,3400,3400,3400,3400,0
20250206,165800,117425200,3400,3400,3400,3400,0
20250206,165700,117425200,3400,3400,3400,3400,0
20250206,165600,117425200,3400,3400,3400,3400,0
20250206,165500,117425200,3400,3400,3400,3400,0
20250206,165400,117425200,3400,3400,3400,3400,0
20250206,165300,117425200,3400,3400,3400,3400,0
20250206,165200,117425200,3400,3400,3400,3400,0
20250206,165100,117425200,3400,3400,3400,3400,0
20250206,165000,117425200,3400,3400,3400,3400,0
20250206,164900,117425200,3400,3400,3400,3400,0
20250206,164800,117425200,3400,3400,3400,3400,0
20250206,164700,117425200,3400,3400,3400,3400,0
20250206,164600,117425200,3400,3400,3400,3400,0
20250206,164500,117425200,3400,3400,3400,3400,0
20250206,164400,117425200,3400,3400,3400,3400,0
20250206,164300,117425200,3400,3400,3400,3400,0
20250206,164200,117425200,3400,3400,3400,3400,1479
20250206,164100,117425200,3400,3400,3400,3400,0
20250206,164000,117425200,3400,3400,3400,3400,0
20250206,163900,117425200,3400,3400,3400,3400,0
20250206,163800,117425200,3400,3400,3400,3400,0
20250206,163700,117425200,3400,3400,3400,3400,0
20250206,163600,117425200,3400,3400,3400,3400,0
20250206,163500,117425200,3400,3400,3400,3400,0
20250206,163400,117425200,3400,3400,3400,3400,0
20250206,163300,117425200,3400,3400,3400,3400,0
20250206,163200,117425200,3400,3400,3400,3400,0
20250206,163100,117425200,3400,3400,3400,3400,0
20250206,163000,117425200,3400,3400,3400,3400,0
20250206,162900,117425200,3400,3400,3400,3400,0
20250206,162800,117425200,3400,3400,3400,3400,0
20250206,162700,117425200,3400,3400,3400,3400,0
20250206,162600,117425200,3400,3400,3400,3400,0
20250206,162500,117425200,3400,3400,3400,3400,0
20250206,162400,117425200,3400,3400,3400,3400,0
20250206,162300,117425200,3400,3400,3400,3400,0
20250206,162200,117425200,3400,3400,3400,3400,0
20250206,162100,117425200,3400,3400,3400,3400,0
20250206,162000,117425200,3400,3400,3400,3400,0
20250206,161900,117425200,3400,3400,3400,3400,0
20250206,161800,117425200,3400,3400,3400,3400,0
20250206,161700,117425200,3400,3400,3400,3400,0
20250206,161600,117425200,3400,3400,3400,3400,0
20250206,161500,117425200,3400,3400,3400,3400,0
20250206,161400,117425200,3400,3400,3400,3400,0
20250206,161300,117425200,3400,3400,3400,3400,0
20250206,161200,117425200,3400,3400,3400,3400,1479
20250206,161100,117425200,3400,3400,3400,3400,0
20250206,161000,117425200,3400,3400,3400,3400,0
20250206,160900,117425200,3400,3400,3400,3400,0
20250206,160800,117425200,3400,3400,3400,3400,0
20250206,160700,117425200,3400,3400,3400,3400,0
20250206,160600,117425200,3400,3400,3400,3400,0
20250206,160500,117425200,3400,3400,3400,3400,0
20250206,160400,117425200,3400,3400,3400,3400,0
20250206,160300,117425200,3400,3400,3400,3400,0
20250206,160200,117425200,3400,3400,3400,3400,0
20250206,160100,117425200,3400,3400,3400,3400,0
20250206,160000,117425200,3400,3400,3400,3400,0
20250206,155900,117425200,3400,3400,3400,3400,0
20250206,155800,117425200,3400,3400,3400,3400,0
20250206,155700,117425200,3400,3400,3400,3400,0
20250206,155600,117425200,3400,3400,3400,3400,0
20250206,155500,117425200,3400,3400,3400,3400,0
20250206,155400,117425200,3400,3400,3400,3400,0
20250206,155300,117425200,3400,3400,3400,3400,0
20250206,155200,117425200,3400,3400,3400,3400,0
20250206,155100,117425200,3400,3400,3400,3400,0
20250206,155000,117425200,3400,3400,3400,3400,0
20250206,154900,117425200,3400,3400,3400,3400,0
20250206,154800,117425200,3400,3400,3400,3400,0
20250206,154700,117425200,3400,3400,3400,3400,0
20250206,154600,117425200,3400,3400,3400,3400,0
20250206,154500,117425200,3400,3400,3400,3400,0
20250206,154400,117425200,3400,3400,3400,3400,0
20250206,154300,117425200,3400,3400,3400,3400,0
20250206,154200,117425200,3400,3400,3400,3400,1479
20250206,154100,117425200,3400,3400,3400,3400,0
20250206,154000,117425200,3400,3400,3400,3400,0
20250206,153900,117425200,3400,3400,3400,3400,0
20250206,153800,117425200,3400,3400,3400,3400,0
20250206,153700,117425200,3400,3400,3400,3400,0
20250206,153600,117425200,3400,3400,3400,3400,0
20250206,153500,117425200,3400,3400,3400,3400,0
20250206,153400,117425200,3400,3400,3400,3400,0
20250206,153300,117425200,3400,3400,3400,3400,0
20250206,153200,117425200,3400,3400,3400,3400,0
20250206,153100,117425200,3400,3400,3400,3400,0
20250206,153000,117425200,3400,3400,3400,3400,1479
20250206,152900,112396600,3395,3395,3395,3395,0
20250206,152800,112396600,3395,3395,3395,3395,0
20250206,152700,112396600,3395,3395,3395,3395,0
20250206,152600,112396600,3395,3395,3395,3395,0
20250206,152500,112396600,3395,3395,3395,3395,0
20250206,152400,112396600,3395,3395,3395,3395,0
20250206,152300,112396600,3395,3395,3395,3395,0
20250206,152200,112396600,3395,3395,3395,3395,0
20250206,152100,112396600,3395,3395,3395,3395,0
20250206,152000,112396600,3395,3395,3395,3395,0
20250206,151900,112396600,3395,3395,3395,3395,0
20250206,151800,112396600,3395,3395,3395,3395,0
20250206,151700,112396600,3395,3390,3395,3390,18
20250206,151600,112335540,3395,3395,3395,3395,2
20250206,151500,112328750,3395,3385,3395,3380,602
20250206,151400,110292900,3390,3390,3390,3390,0
20250206,151300,110292900,3390,3390,3390,3390,0
20250206,151200,110292900,3390,3390,3390,3390,5
20250206,151100,110275950,3390,3390,3390,3390,0
20250206,151000,110275950,3390,3390,3390,3390,0
20250206,150900,110275950,3390,3390,3390,3390,2
20250206,150800,110269170,3390,3390,3390,3390,2
20250206,150700,110262390,3385,3385,3385,3385,4
20250206,150600,110248850,3390,3390,3390,3390,2
20250206,150500,110242070,3385,3385,3385,3385,1
20250206,150400,110238685,3390,3390,3390,3390,0
20250206,150300,110238685,3390,3390,3390,3390,0
20250206,150200,110238685,3390,3390,3390,3390,45
20250206,150100,110086135,3395,3395,3395,3395,0
20250206,150000,110086135,3395,3390,3395,3390,2
20250206,145900,110079350,3395,3390,3395,3390,532
20250206,145800,108275860,3390,3385,3390,3385,4
20250206,145700,108262305,3390,3385,3390,3385,4
20250206,145600,108248750,3390,3375,3390,3375,726
20250206,145500,105796495,3380,3380,3380,3380,665
20250206,145400,103548795,3390,3385,3390,3385,5
20250206,145300,103531850,3390,3390,3390,3390,2
20250206,145200,103525070,3390,3385,3390,3385,8
20250206,145100,103497960,3390,3390,3390,3390,0
20250206,145000,103497960,3390,3390,3390,3390,0
20250206,144900,103497960,3390,3390,3390,3385,4
20250206,144800,103484405,3390,3385,3390,3385,3
20250206,144700,103474240,3390,3390,3390,3390,2
20250206,144600,103467460,3385,3385,3385,3385,1
20250206,144500,103464075,3390,3385,3390,3385,4
20250206,144400,103450520,3390,3385,3390,3385,2
20250206,144300,103443745,3390,3390,3390,3390,4
20250206,144200,103430185,3390,3385,3390,3385,2
20250206,144100,103423410,3390,3385,3390,3385,8
20250206,144000,103396295,3390,3385,3390,3385,7
20250206,143900,103372570,3390,3390,3390,3390,0
20250206,143800,103372570,3390,3385,3390,3385,2
20250206,143700,103365795,3390,3390,3390,3390,2
20250206,143600,103359015,3390,3390,3390,3385,8
20250206,143500,103331900,3390,3385,3390,3385,4
20250206,143400,103318345,3390,3390,3390,3390,1
20250206,143300,103314955,3385,3385,3385,3385,1
20250206,143200,103311570,3390,3385,3390,3385,22
20250206,143100,103236995,3390,3390,3390,3390,1
20250206,143000,103233605,3385,3390,3395,3385,68
20250206,142900,103003080,3395,3395,3395,3395,0
20250206,142800,103003080,3395,3390,3395,3390,2
20250206,142700,102996295,3395,3395,3395,3395,3
20250206,142600,102986110,3395,3385,3395,3380,519
20250206,142500,101229165,3380,3380,3380,3380,1
20250206,142400,101225785,3385,3385,3385,3385,0
20250206,142300,101225785,3385,3380,3385,3380,2
20250206,142200,101219020,3395,3395,3395,3395,0
20250206,142100,101219020,3395,3395,3395,3395,2
20250206,142000,101212230,3395,3390,3395,3390,2
20250206,141900,101205445,3395,3385,3395,3385,47
20250206,141800,101046330,3395,3390,3395,3390,2
20250206,141700,101039545,3395,3395,3395,3395,16
20250206,141600,100985225,3395,3390,3395,3390,3
20250206,141500,100975045,3395,3390,3395,3390,6
20250206,141400,100954680,3395,3390,3395,3390,2
20250206,141300,100947895,3385,3390,3390,3385,10
20250206,141200,100914000,3390,3390,3390,3390,1
20250206,141100,100910610,3385,3385,3385,3385,880
20250206,141000,97931810,3385,3385,3385,3385,1
20250206,140900,97928425,3390,3390,3390,3390,1
20250206,140800,97925035,3380,3390,3390,3380,20
20250206,140700,97857345,3395,3390,3395,3390,2
20250206,140600,97850560,3390,3390,3390,3390,1
20250206,140500,97847170,3390,3390,3390,3390,0
20250206,140400,97847170,3390,3390,3390,3390,1
20250206,140300,97843780,3395,3395,3395,3395,0
20250206,140200,97843780,3395,3395,3395,3395,0
20250206,140100,97843780,3395,3395,3395,3395,0
20250206,140000,97843780,3395,3395,3395,3395,0
20250206,135900,97843780,3395,3395,3395,3395,0
20250206,135800,97843780,3395,3395,3395,3395,0
20250206,135700,97843780,3395,3395,3395,3395,0
20250206,135600,97843780,3395,3395,3395,3395,0
20250206,135500,97843780,3395,3395,3395,3395,0
20250206,135400,97843780,3395,3395,3395,3395,0
20250206,135300,97843780,3395,3395,3395,3395,1
20250206,135200,97840385,3395,3395,3395,3395,0
20250206,135100,97840385,3395,3395,3395,3395,0
20250206,135000,97840385,3395,3395,3395,3395,0
20250206,134900,97840385,3395,3395,3395,3395,0
20250206,134800,97840385,3395,3395,3395,3395,0
20250206,134700,97840385,3395,3395,3395,3395,0
20250206,134600,97840385,3395,3395,3395,3395,0
20250206,134500,97840385,3395,3395,3395,3395,0
20250206,134400,97840385,3395,3395,3395,3395,4
20250206,134300,97826805,3395,3395,3395,3395,0
20250206,134200,97826805,3395,3395,3395,3395,0
20250206,134100,97826805,3395,3395,3395,3395,7
20250206,134000,97803040,3400,3400,3400,3400,73
20250206,133900,97554840,3400,3400,3400,3400,1
20250206,133800,97551440,3395,3395,3395,3395,4
20250206,133700,97537860,3400,3400,3400,3400,10
20250206,133600,97503860,3405,3405,3405,3405,0
20250206,133500,97503860,3405,3405,3405,3405,0
20250206,133400,97503860,3405,3405,3405,3405,0
20250206,133300,97503860,3405,3405,3405,3405,0
20250206,133200,97503860,3405,3405,3405,3405,0
20250206,133100,97503860,3405,3405,3405,3405,0
20250206,133000,97503860,3405,3405,3405,3405,0
20250206,132900,97503860,3405,3405,3405,3405,0
20250206,132800,97503860,3405,3405,3405,3405,0
20250206,132700,97503860,3405,3405,3405,3405,0
20250206,132600,97503860,3405,3405,3405,3405,0
20250206,132500,97503860,3405,3405,3405,3405,0
20250206,132400,97503860,3405,3405,3405,3405,0
20250206,132300,97503860,3405,3405,3405,3405,0
20250206,132200,97503860,3405,3405,3405,3405,0
20250206,132100,97503860,3405,3405,3405,3405,0
20250206,132000,97503860,3405,3405,3405,3405,0
20250206,131900,97503860,3405,3405,3405,3405,0
20250206,131800,97503860,3405,3400,3405,3400,43
20250206,131700,97357640,3405,3405,3405,3405,0
20250206,131600,97357640,3405,3405,3405,3405,29
20250206,131500,97258895,3405,3405,3405,3405,0
20250206,131400,97258895,3405,3405,3405,3405,0
20250206,131300,97258895,3405,3405,3405,3405,0
20250206,131200,97258895,3405,3405,3405,3405,0
20250206,131100,97258895,3405,3405,3405,3405,0
20250206,131000,97258895,3405,3405,3405,3405,1
20250206,130900,97255490,3410,3410,3410,3410,0
20250206,130800,97255490,3410,3410,3410,3410,0
20250206,130700,97255490,3410,3410,3410,3410,0
20250206,130600,97255490,3410,3410,3410,3410,1
20250206,130500,97252080,3410,3410,3410,3410,0
20250206,130400,97252080,3410,3410,3410,3410,0
20250206,130300,97252080,3410,3405,3410,3405,15
20250206,130200,97200975,3405,3405,3405,3405,1
20250206,130100,97197570,3410,3410,3410,3410,0
20250206,130000,97197570,3410,3410,3410,3410,0
20250206,125900,97197570,3410,3405,3410,3405,6
20250206,125800,97177135,3405,3405,3405,3405,5
20250206,125700,97160110,3410,3410,3410,3410,29
20250206,125600,97061220,3410,3400,3410,3400,25
20250206,125500,96976120,3400,3400,3400,3400,0
20250206,125400,96976120,3400,3400,3400,3400,0
20250206,125300,96976120,3400,3400,3400,3400,0
20250206,125200,96976120,3400,3400,3400,3400,2
20250206,125100,96969320,3405,3405,3405,3405,0
20250206,125000,96969320,3405,3405,3405,3405,1
20250206,124900,96965915,3405,3390,3405,3390,6272
20250206,124800,75655880,3390,3390,3390,3390,0
20250206,124700,75655880,3390,3390,3390,3390,0
20250206,124600,75655880,3390,3390,3390,3390,0
20250206,124500,75655880,3390,3390,3390,3390,0
20250206,124400,75655880,3390,3390,3390,3390,0
20250206,124300,75655880,3390,3390,3390,3390,1
20250206,124200,75652490,3390,3390,3390,3390,0
20250206,124100,75652490,3390,3390,3390,3390,0
20250206,124000,75652490,3390,3385,3390,3385,5
20250206,123900,75635560,3390,3390,3390,3390,0
20250206,123800,75635560,3390,3390,3390,3390,2094
20250206,123700,68536900,3390,3390,3390,3390,1
20250206,123600,68533510,3390,3390,3390,3390,1
20250206,123500,68530120,3390,3385,3390,3380,225
20250206,123400,67769415,3390,3390,3390,3390,0
20250206,123300,67769415,3390,3390,3390,3390,2
20250206,123200,67762635,3390,3390,3390,3390,2
20250206,123100,67755855,3390,3390,3390,3390,1
20250206,123000,67752465,3390,3390,3390,3390,2
20250206,122900,67745685,3385,3385,3385,3385,2
20250206,122800,67738915,3390,3390,3390,3390,1
20250206,122700,67735525,3390,3390,3390,3390,0
20250206,122600,67735525,3390,3390,3390,3390,1
20250206,122500,67732135,3390,3390,3390,3390,23
20250206,122400,67654165,3390,3390,3390,3390,0
20250206,122300,67654165,3390,3390,3390,3390,1
20250206,122200,67650775,3390,3390,3390,3390,0
20250206,122100,67650775,3390,3390,3390,3390,0
20250206,122000,67650775,3390,3390,3390,3390,1
20250206,121900,67647385,3390,3390,3390,3390,1
20250206,121800,67643995,3390,3390,3390,3390,5
20250206,121700,67627045,3390,3385,3390,3385,5
20250206,121600,67610110,3385,3385,3385,3385,35
20250206,121500,67491635,3385,3385,3385,3385,0
20250206,121400,67491635,3385,3385,3385,3385,58
20250206,121300,67295305,3380,3380,3380,3380,0
20250206,121200,67295305,3380,3380,3380,3380,767
20250206,121100,64702845,3380,3380,3380,3380,0
20250206,121000,64702845,3380,3380,3380,3380,2
20250206,120900,64696085,3385,3385,3385,3385,0
20250206,120800,64696085,3385,3385,3385,3385,0
20250206,120700,64696085,3385,3385,3385,3385,2
20250206,120600,64689315,3385,3385,3385,3385,0
20250206,120500,64689315,3385,3385,3385,3385,0
20250206,120400,64689315,3385,3385,3390,3385,3
20250206,120300,64679155,3375,3380,3380,3375,19
20250206,120200,64615020,3390,3390,3390,3390,0
20250206,120100,64615020,3390,3390,3390,3390,0
20250206,120000,64615020,3390,3390,3390,3390,0
20250206,115900,64615020,3390,3385,3390,3385,89
20250206,115800,64313315,3390,3390,3390,3390,2
20250206,115700,64306535,3390,3390,3390,3390,0
20250206,115600,64306535,3390,3390,3390,3390,1
20250206,115500,64303145,3390,3390,3390,3390,4
20250206,115400,64289585,3380,3380,3380,3380,0
20250206,115300,64289585,3380,3380,3380,3380,1690
20250206,115200,58577385,3380,3380,3380,3380,0
20250206,115100,58577385,3380,3380,3380,3380,0
20250206,115000,58577385,3380,3380,3380,3380,0
20250206,114900,58577385,3380,3380,3380,3380,0
20250206,114800,58577385,3380,3380,3380,3380,0
20250206,114700,58577385,3380,3380,3380,3380,0
20250206,114600,58577385,3380,3380,3380,3380,0
20250206,114500,58577385,3380,3380,3380,3380,0
20250206,114400,58577385,3380,3380,3380,3380,0
20250206,114300,58577385,3380,3380,3380,3380,0
20250206,114200,58577385,3380,3380,3380,3380,0
20250206,114100,58577385,3380,3380,3380,3380,0
20250206,114000,58577385,3380,3380,3380,3380,54
20250206,113900,58394865,3380,3380,3380,3380,0
20250206,113800,58394865,3380,3380,3380,3380,0
20250206,113700,58394865,3380,3380,3380,3380,0
20250206,113600,58394865,3380,3380,3380,3380,0
20250206,113500,58394865,3380,3380,3380,3380,1
20250206,113400,58391485,3370,3370,3370,3370,0
20250206,113300,58391485,3370,3370,3370,3370,100
20250206,113200,58054485,3375,3375,3375,3375,0
20250206,113100,58054485,3375,3385,3385,3375,4
20250206,113000,58040975,3370,3385,3385,3370,5000
20250206,112900,41170605,3385,3385,3385,3385,3
20250206,112800,41160450,3390,3390,3390,3390,0
20250206,112700,41160450,3390,3390,3390,3390,0
20250206,112600,41160450,3390,3390,3390,3390,0
20250206,112500,41160450,3390,3390,3390,3390,0
20250206,112400,41160450,3390,3390,3390,3390,0
20250206,112300,41160450,3390,3390,3390,3390,0
20250206,112200,41160450,3390,3390,3390,3390,0
20250206,112100,41160450,3390,3390,3390,3390,0
20250206,112000,41160450,3390,3390,3390,3390,0
20250206,111900,41160450,3390,3390,3390,3390,0
20250206,111800,41160450,3390,3390,3390,3390,78
20250206,111700,40896030,3385,3390,3390,3385,101
20250206,111600,40554140,3390,3390,3390,3390,0
20250206,111500,40554140,3390,3390,3390,3390,10
20250206,111400,40520240,3390,3390,3390,3390,1
20250206,111300,40516850,3390,3390,3390,3390,68
20250206,111200,40286330,3390,3390,3390,3390,0
20250206,111100,40286330,3390,3390,3390,3390,2
20250206,111000,40279550,3385,3385,3385,3385,72
20250206,110900,40035830,3385,3390,3390,3385,138
20250206,110800,39568020,3390,3390,3390,3390,0
20250206,110700,39568020,3390,3390,3390,3390,0
20250206,110600,39568020,3390,3390,3390,3390,0
20250206,110500,39568020,3390,3390,3390,3390,0
20250206,110400,39568020,3390,3390,3390,3390,0
20250206,110300,39568020,3390,3390,3390,3390,0
20250206,110200,39568020,3390,3390,3390,3390,0
20250206,110100,39568020,3390,3390,3390,3390,0
20250206,110000,39568020,3390,3390,3390,3390,0
20250206,105900,39568020,3390,3385,3390,3385,3
20250206,105800,39557855,3390,3390,3390,3390,0
20250206,105700,39557855,3390,3390,3390,3390,0
20250206,105600,39557855,3390,3390,3390,3390,0
20250206,105500,39557855,3390,3390,3390,3390,0
20250206,105400,39557855,3390,3390,3390,3390,0
20250206,105300,39557855,3390,3390,3390,3390,0
20250206,105200,39557855,3390,3390,3390,3390,140
20250206,105100,39083255,3390,3385,3390,3385,800
20250206,105000,36371730,3385,3385,3385,3385,0
20250206,104900,36371730,3385,3385,3385,3385,0
20250206,104800,36371730,3385,3385,3385,3380,56
20250206,104700,36182195,3385,3385,3385,3385,0
20250206,104600,36182195,3385,3380,3385,3380,24
20250206,104500,36101050,3380,3380,3380,3380,0
20250206,104400,36101050,3380,3380,3380,3380,0
20250206,104300,36101050,3380,3380,3380,3380,1
20250206,104200,36097670,3380,3380,3380,3380,0
20250206,104100,36097670,3380,3380,3380,3380,0
20250206,104000,36097670,3380,3380,3380,3380,0
20250206,103900,36097670,3380,3380,3380,3380,0
20250206,103800,36097670,3380,3380,3380,3380,0
20250206,103700,36097670,3380,3380,3380,3380,0
20250206,103600,36097670,3380,3380,3380,3380,0
20250206,103500,36097670,3380,3380,3380,3380,26
20250206,103400,36009790,3380,3380,3380,3380,0
20250206,103300,36009790,3380,3380,3380,3380,0
20250206,103200,36009790,3380,3380,3380,3380,0
20250206,103100,36009790,3380,3380,3380,3380,0
20250206,103000,36009790,3380,3380,3380,3380,0
20250206,102900,36009790,3380,3380,3380,3380,0
20250206,102800,36009790,3380,3380,3380,3380,0
20250206,102700,36009790,3380,3380,3380,3380,0
20250206,102600,36009790,3380,3380,3380,3375,8
20250206,102500,35982760,3375,3380,3380,3375,145
20250206,102400,35493375,3380,3380,3380,3380,0
20250206,102300,35493375,3380,3380,3380,3380,0
20250206,102200,35493375,3380,3380,3380,3380,0
20250206,102100,35493375,3380,3380,3380,3380,0
20250206,102000,35493375,3380,3380,3380,3380,0
20250206,101900,35493375,3380,3380,3380,3380,64
20250206,101800,35277055,3380,3380,3380,3380,0
20250206,101700,35277055,3380,3380,3380,3380,0
20250206,101600,35277055,3380,3380,3380,3380,1200
20250206,101500,31221055,3380,3380,3380,3380,0
20250206,101400,31221055,3380,3380,3380,3380,0
20250206,101300,31221055,3380,3380,3380,3380,100
20250206,101200,30883055,3385,3385,3385,3385,0
20250206,101100,30883055,3385,3385,3385,3385,3
20250206,101000,30872900,3380,3380,3380,3380,152
20250206,100900,30359140,3385,3385,3385,3385,144
20250206,100800,29871700,3390,3390,3390,3390,1
20250206,100700,29868310,3385,3385,3385,3385,66
20250206,100600,29644900,3385,3385,3385,3385,1
20250206,100500,29641515,3385,3385,3385,3385,37
20250206,100400,29516270,3385,3385,3385,3385,1
20250206,100300,29512885,3385,3385,3385,3385,20
20250206,100200,29445185,3385,3385,3385,3385,0
20250206,100100,29445185,3385,3385,3385,3385,0
20250206,100000,29445185,3385,3385,3385,3385,400
20250206,095900,28091185,3385,3385,3385,3385,0
20250206,095800,28091185,3385,3385,3385,3385,21
20250206,095700,28020100,3385,3385,3385,3385,0
20250206,095600,28020100,3385,3385,3385,3385,1353
20250206,095500,23440195,3385,3385,3385,3385,3
20250206,095400,23430040,3380,3380,3380,3380,0
20250206,095300,23430040,3380,3385,3385,3380,80
20250206,095200,23159630,3380,3380,3380,3380,0
20250206,095100,23159630,3380,3380,3380,3380,0
20250206,095000,23159630,3380,3380,3380,3380,0
20250206,094900,23159630,3380,3380,3380,3380,0
20250206,094800,23159630,3380,3380,3380,3380,0
20250206,094700,23159630,3380,3380,3380,3380,1201
20250206,094600,19100250,3385,3385,3385,3385,10
20250206,094500,19066400,3390,3390,3390,3390,0
20250206,094400,19066400,3390,3390,3390,3390,0
20250206,094300,19066400,3390,3390,3390,3390,0
20250206,094200,19066400,3390,3385,3390,3385,33
20250206,094100,18954540,3380,3380,3380,3380,52
20250206,094000,18778780,3385,3385,3385,3385,0
20250206,093900,18778780,3385,3380,3385,3380,1154
20250206,093800,14873330,3380,3380,3380,3380,0
20250206,093700,14873330,3380,3380,3380,3380,0
20250206,093600,14873330,3380,3380,3380,3380,0
20250206,093500,14873330,3380,3380,3380,3380,1
20250206,093400,14869950,3380,3380,3380,3380,6
20250206,093300,14849670,3380,3380,3380,3380,0
20250206,093200,14849670,3380,3380,3380,3380,12
20250206,093100,14809110,3380,3380,3380,3380,11
20250206,093000,14771930,3380,3380,3380,3380,5
20250206,092900,14755030,3375,3375,3375,3375,0
20250206,092800,14755030,3375,3375,3375,3375,0
20250206,092700,14755030,3375,3375,3375,3375,0
20250206,092600,14755030,3375,3375,3375,3375,0
20250206,092500,14755030,3375,3375,3375,3375,0
20250206,092400,14755030,3375,3375,3375,3375,10
20250206,092300,14721280,3375,3375,3375,3375,63
20250206,092200,14508655,3380,3380,3380,3380,0
20250206,092100,14508655,3380,3380,3380,3380,0
20250206,092000,14508655,3380,3380,3380,3380,100
20250206,091900,14170655,3375,3375,3375,3375,105
20250206,091800,13816280,3375,3370,3375,3370,103
20250206,091700,13469160,3370,3370,3370,3370,628
20250206,091600,11352800,3370,3370,3370,3370,0
20250206,091500,11352800,3370,3370,3370,3370,0
20250206,091400,11352800,3370,3370,3370,3370,0
20250206,091300,11352800,3370,3370,3370,3370,0
20250206,091200,11352800,3370,3375,3375,3370,165
20250206,091100,10796735,3365,3370,3370,3365,1955
20250206,091000,4218150,3370,3365,3370,3365,184
20250206,090900,3598435,3375,3375,3375,3375,0
20250206,090800,3598435,3375,3375,3375,3375,0
20250206,090700,3598435,3375,3375,3375,3375,0
20250206,090600,3598435,3375,3365,3375,3365,28
20250206,090500,3504170,3365,3365,3365,3365,10
20250206,090400,3470520,3370,3370,3370,3370,1
20250206,090300,3467150,3365,3370,3370,3365,3
20250206,090200,3457045,3365,3385,3385,3365,10
20250206,090100,3423300,3385,3385,3385,3385,0
20250206,090000,3423300,3385,3350,3400,3350,1019